CTCP Licogi 16 (lcg)

6.78
-0.02
(-0.29%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-19) 		-0.22 -3.13% 20,498,000 -610,500 -5.6
6.68
10.10
6.78
2 tháng
(2026-07-20) 		-0.70 -9.33% 39,813,500 -184,100 -2.7
6.68
10.10
6.78
3 tháng
(2026-06-22) 		-1.75 -20.47% 53,465,100 -109,800 -2.0
6.68
10.10
6.78
6 tháng
(2026-03-23) 		-1.59 -18.99% 149,755,500 -681,600 -6.9
6.18
10.10
6.78
12 tháng
(2025-09-23) 		-3.74 -35.49% 486,086,700 -633,200 -3.9
6.18
11.45
6.78
24 tháng
(2024-09-30) 		-2.70 -28.45% 1,199,018,200 1,890,393 -19.4
5.77
11.88
6.78
36 tháng
(2023-10-04) 		-3.59 -34.53% 2,268,119,400 2,625,124 -13.5
5.51
11.88
6.78
60 tháng
(2021-10-14) 		-4.23 -38.36% 5,643,282,900 -187,815 -68.0
3.57
18
6.78
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2024
9.77
 5,322,700 9.97 9.97 9.73 3,100 2,400 0.0
11/01/2024
10.02
 3,849,000 9.93 10.02 9.85 25,000 25,400 -0.0
10/01/2024
9.89
 3,994,400 10.02 10.10 9.89 31,900 0 0.4
09/01/2024
10.02
 3,064,900 10.14 10.18 9.97 0 1,100 -0.0
08/01/2024
10.10
 6,100,200 10.10 10.22 10.02 0 0 0
05/01/2024
10.02
 3,098,600 9.97 10.10 9.93 10,400 0 0.1
04/01/2024
9.97
 4,474,200 10.14 10.22 9.97 0 5,000 -0.1
03/01/2024
10.14
 8,311,800 9.81 10.18 9.77 0 3,000 -0.0
02/01/2024
9.81
 3,181,000 9.97 10.06 9.77 0 0 0
01/01/2024
9.89
 3,697,600 9.89 10.06 9.85 0 900 -0.0
29/12/2023
9.89
 3,697,600 9.89 10.06 9.85 0 900 -0.0
28/12/2023
9.89
 3,129,800 9.89 9.97 9.81 7,700 0 0.1
27/12/2023
9.89
 3,364,400 10.06 10.06 9.85 38,000 0 0.5
26/12/2023
9.97
 4,132,600 9.93 10.10 9.89 1,500 0 0.0
25/12/2023
9.85
 2,881,800 9.77 9.89 9.73 0 900 -0.0
22/12/2023
9.69
 1,951,400 9.81 9.85 9.69 0 26,200 -0.3
21/12/2023
9.73
 2,090,400 9.73 9.85 9.69 0 6,000 -0.1
20/12/2023
9.73
 1,506,900 9.85 9.85 9.69 100 128,700 -1.5
19/12/2023
9.77
 2,782,500 9.56 9.85 9.56 4,100 0 0.0
18/12/2023
9.65
 2,984,700 9.85 9.93 9.65 7,100 2,000 0.1
15/12/2023
9.89
 4,009,100 9.93 10.02 9.81 205,200 1,800 2.5
14/12/2023
9.93
 3,817,100 10.30 10.30 9.93 4,400 0 0.1
13/12/2023
10.14
 6,281,500 10.26 10.47 10.10 1,000 0 0.0
12/12/2023
10.14
 2,310,800 10.22 10.26 10.14 4,000 400 0.0
11/12/2023
10.18
 3,036,000 10.18 10.26 10.06 1,000 0 0.0
08/12/2023
10.18
 3,844,000 10.18 10.30 10.06 26,000 6,500 0.2
07/12/2023
10.18
 8,995,800 10.43 10.47 9.97 6,000 108,300 -1.3
06/12/2023
10.43
 4,807,400 10.30 10.55 10.30 0 2,000 -0.0
05/12/2023
10.30
 6,466,500 10.35 10.43 10.26 30,000 33,800 -0.0
04/12/2023
10.30
 11,238,700 9.97 10.43 9.97 95,200 76,300 0.2
01/12/2023
9.85
 2,830,700 9.81 9.89 9.69 30,700 46,200 -0.2
30/11/2023
9.73
 4,772,800 9.93 10.06 9.73 0 44,300 -0.5
29/11/2023
9.89
 2,549,600 9.89 9.93 9.77 0 0 0
28/11/2023
9.81
 3,851,700 9.69 9.93 9.69 43,600 19,800 0.3
27/11/2023
9.65
 2,287,200 9.85 9.89 9.65 10,800 0 0.1
24/11/2023
9.77
 7,581,900 9.93 9.97 9.40 9,700 2,400 0.1
23/11/2023
9.81
 6,437,800 10.39 10.43 9.81 68,700 46,500 0.2
22/11/2023
10.26
 5,524,300 10.30 10.47 10.18 0 32,300 -0.4
21/11/2023
10.14
 4,827,200 10.14 10.22 10.02 32,900 137,400 -1.3
20/11/2023
9.97
 4,390,100 9.81 9.97 9.65 41,200 0 0.5
17/11/2023
9.93
 9,610,100 10.10 10.39 9.89 0 2,600 -0.0
16/11/2023
9.97
 3,957,900 9.69 9.97 9.69 0 0 0
15/11/2023
9.77
 4,975,200 10.06 10.10 9.77 0 120,600 -1.4
14/11/2023
9.81
 3,905,000 9.93 9.97 9.73 0 55,000 -0.7
13/11/2023
9.73
 4,710,400 9.81 9.97 9.60 50,000 39,500 0.1
10/11/2023
9.77
 6,966,100 9.73 10.10 9.69 60,300 14,600 0.5
09/11/2023
9.89
 7,197,600 9.97 10.22 9.85 141,000 332,700 -2.4
08/11/2023
9.93
 7,782,900 9.32 9.93 9.27 69,800 177,900 -1.3
07/11/2023
9.32
 4,467,600 9.19 9.56 9.15 90,900 139,300 -0.6
06/11/2023
9.32
 3,974,800 9.32 9.32 8.99 85,900 335,800 -2.8
03/11/2023
9.19
 6,905,200 9.03 9.32 8.82 175,100 189,100 -0.1
02/11/2023
8.78
 3,679,200 8.33 8.78 8.28 83,100 0 0.9
01/11/2023
8.24
 4,511,400 8.00 8.24 7.43 529,400 0 5.0
31/10/2023
7.90
 5,280,200 8.57 8.57 7.83 245,500 4,000 2.4
30/10/2023
8.41
 2,036,600 8.82 9.07 8.41 9,200 18,700 -0.1
27/10/2023
8.99
 3,698,400 8.99 9.07 8.57 0 1,300 -0.0
26/10/2023
8.78
 7,472,800 9.19 9.23 8.78 6,000 116,800 -1.2
25/10/2023
9.40
 3,376,300 9.40 9.56 9.32 40,700 204,000 -1.9
24/10/2023
9.32
 2,425,200 9.27 9.40 9.07 11,300 5,000 0.1
23/10/2023
9.15
 3,565,800 9.32 9.44 9.11 2,700 3,000 -0.0
20/10/2023
9.23
 4,813,900 8.66 9.23 8.61 148,200 8,300 1.5
19/10/2023
8.66
 5,478,100 9.03 9.27 8.66 169,700 1,000 1.8
18/10/2023
9.23
 10,366,800 10.02 10.06 9.23 9,200 45,200 -0.4
17/10/2023
9.89
 4,745,700 10.68 10.68 9.89 82,100 0 1.0
16/10/2023
10.59
 4,303,800 10.76 10.84 10.55 2,000 34,600 -0.4
13/10/2023
10.72
 5,501,700 10.72 10.80 10.51 95,200 0 1.2
12/10/2023
10.80
 4,932,200 10.88 10.96 10.72 0 31,700 -0.4
11/10/2023
10.80
 5,906,800 10.55 10.80 10.47 34,600 9,600 0.3
10/10/2023
10.47
 6,668,800 10.72 10.84 10.47 0 115,500 -1.5
09/10/2023
10.55
 5,364,100 10.55 10.68 10.47 0 13,500 -0.2
06/10/2023
10.55
 6,183,200 10.39 10.59 10.35 155,800 0 2.0
05/10/2023
10.39
 8,783,200 10.51 10.63 10.39 4,000 400 0.0
04/10/2023
10.39
 6,764,200 10.10 10.55 10.06 13,500 0 0.2
03/10/2023
10.14
 11,255,600 10.14 10.72 9.97 0 9,600 -0.1
02/10/2023
10.30
 6,977,700 10.18 10.51 10.06 3,400 16,700 -0.2
29/09/2023
10.02
 4,395,800 10.26 10.39 9.97 800 243,900 -3.0
28/09/2023
9.97
 3,835,200 10.22 10.22 9.81 0 2,000 -0.0
27/09/2023
10.22
 9,658,600 9.89 10.22 9.48 21,800 63,700 -0.5
26/09/2023
9.97
 9,667,800 10.39 10.80 9.97 254,000 64,100 2.4
25/09/2023
10.72
 11,000,800 11.46 11.71 10.72 1,200 309,300 -4.2
22/09/2023
11.50
 12,170,000 11.87 12.04 11.42 40,200 308,000 -3.8
21/09/2023
12.16
 17,577,800 12.12 12.74 12.12 1,000 44,100 -0.6
20/09/2023
12.04
 7,856,500 11.71 12.04 11.62 83,200 6,100 1.1
19/09/2023
11.71
 10,548,800 11.71 11.87 11.38 339,900 12,700 4.7
18/09/2023
11.54
 8,152,800 11.87 11.87 11.46 0 0 0
15/09/2023
11.79
 7,236,500 11.99 12.04 11.62 39,200 15,200 0.3
14/09/2023
11.83
 13,961,500 12.28 12.41 11.75 76,700 7,000 1.0
13/09/2023
12.28
 20,511,500 11.95 12.45 11.95 74,400 5,700 1.0
12/09/2023
11.87
 15,360,600 11.34 11.87 11.17 324,400 3,000 4.6
11/09/2023
11.29
 12,943,800 11.62 11.71 11.21 5,600 21,300 -0.2
08/09/2023
11.38
 6,058,500 11.46 11.62 11.29 100 700 -0.0
07/09/2023
11.42
 12,657,500 11.38 11.71 11.38 0 300 -0.0
06/09/2023
11.21
 7,130,100 11.13 11.21 10.96 13,300 0 0.2
05/09/2023
11.13
 7,356,100 11.09 11.29 10.96 3,000 0 0.0
04/09/2023
10.55
 6,144,300 10.55 10.63 10.43 110 3,700 -0.0
01/09/2023
6.64
 5,757,100 7.01 7.02 6.64 2,000 500 0.0
31/08/2023
10.88
 7,908,200 10.55 10.92 10.51 28,400 1,000 0.4
30/08/2023
10.47
 3,640,700 10.47 10.55 10.35 0 100 -0.0
29/08/2023
10.43
 5,479,200 10.47 10.68 10.39 0 100 -0.0
28/08/2023
10.35
 4,744,600 10.43 10.43 10.26 0 6,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |